Skip to main content

Bhp Billiton Ltd ADR (NY: BHP )

57.69 +0.16 (+0.28%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.14 27.27 26.66 26.88 4,138,593 -0.94(-3.40%)
Apr 29, 2020 27.39 27.93 27.29 27.82 4,519,839 +1.43(+5.43%)
Apr 28, 2020 26.61 26.76 26.31 26.39 3,473,792 +0.29(+1.11%)
Apr 27, 2020 25.97 26.22 25.83 26.10 2,380,521 +0.28(+1.10%)
Apr 24, 2020 25.91 25.91 25.43 25.81 2,620,421 +0.48(+1.88%)
Apr 23, 2020 25.25 25.92 25.24 25.34 4,411,709 +0.40(+1.59%)
Apr 22, 2020 24.88 25.07 24.75 24.94 3,061,936 +0.61(+2.50%)
Apr 21, 2020 24.45 24.88 24.14 24.33 3,487,382 -1.28(-5.00%)
Apr 20, 2020 25.74 26.32 25.54 25.62 3,780,887 -0.83(-3.12%)
Apr 17, 2020 26.37 26.51 26.06 26.44 4,175,814 +0.93(+3.65%)
Apr 16, 2020 25.68 25.68 25.11 25.51 4,644,369 +0.13(+0.52%)
Apr 15, 2020 25.40 25.53 25.07 25.38 5,212,807 -1.29(-4.83%)
Apr 14, 2020 26.63 26.89 26.37 26.67 3,720,927 +0.50(+1.89%)
Apr 13, 2020 26.29 26.33 25.77 26.17 3,626,489 +0.07(+0.25%)
Apr 09, 2020 25.84 26.78 25.79 26.11 4,891,836 +0.13(+0.51%)
Apr 08, 2020 25.68 26.02 25.26 25.97 3,965,744 +0.52(+2.05%)
Apr 07, 2020 26.61 26.68 25.43 25.45 4,582,708 -0.25(-0.98%)
Apr 06, 2020 25.49 25.79 25.24 25.70 5,374,712 +1.53(+6.31%)
Apr 03, 2020 24.53 25.01 23.88 24.18 6,163,907 -0.87(-3.46%)
Apr 02, 2020 24.53 25.21 24.02 25.04 7,336,244 +1.34(+5.66%)
Apr 01, 2020 24.01 24.53 23.57 23.70 5,621,533 -0.54(-2.23%)
Mar 31, 2020 24.51 25.12 24.04 24.24 7,367,193 -0.24(-0.97%)
Mar 30, 2020 24.38 24.63 24.00 24.48 4,828,346 +0.96(+4.10%)
Mar 27, 2020 23.59 24.13 23.40 23.52 6,074,915 -1.49(-5.97%)
Mar 26, 2020 24.91 25.20 24.45 25.01 6,935,221 +0.35(+1.42%)
Mar 25, 2020 24.94 25.60 24.32 24.66 9,737,759 +0.57(+2.36%)
Mar 24, 2020 24.06 24.42 23.30 24.09 11,784,172 +3.13(+14.94%)
Mar 23, 2020 20.97 21.70 20.71 20.96 9,161,607 +0.17(+0.79%)
Mar 20, 2020 21.92 22.31 20.70 20.79 10,577,942 -0.58(-2.72%)
Mar 19, 2020 20.79 21.84 20.21 21.37 9,223,695 +0.93(+4.52%)
Mar 18, 2020 21.08 21.85 19.86 20.45 9,719,544 -2.59(-11.24%)
Mar 17, 2020 21.80 23.27 21.59 23.04 11,082,206 +2.19(+10.52%)
Mar 16, 2020 20.33 21.57 19.93 20.85 14,608,266 -1.81(-7.99%)
Mar 13, 2020 22.50 22.76 21.02 22.66 15,055,693 +2.22(+10.86%)
Mar 12, 2020 20.90 21.10 19.68 20.44 15,022,698 -2.99(-12.75%)
Mar 11, 2020 23.99 24.08 23.08 23.42 15,712,417 -1.53(-6.12%)
Mar 10, 2020 24.96 24.98 24.02 24.95 12,500,478 +1.91(+8.29%)
Mar 09, 2020 23.22 24.03 22.81 23.04 8,819,732 -4.55(-16.48%)
Mar 06, 2020 27.51 27.90 27.16 27.59 6,033,295 -0.89(-3.13%)
Mar 05, 2020 28.62 28.74 28.25 28.48 5,145,834 -0.91(-3.10%)
Mar 04, 2020 28.94 29.42 28.73 29.39 4,339,061 +1.18(+4.19%)
Mar 03, 2020 28.83 29.17 28.07 28.21 8,804,208 -0.20(-0.70%)
Mar 02, 2020 27.87 28.45 27.58 28.41 7,429,130 +0.60(+2.17%)
Feb 28, 2020 27.46 28.11 27.33 27.80 8,272,649 -1.03(-3.58%)
Feb 27, 2020 29.17 29.54 28.83 28.84 5,476,016 -0.98(-3.27%)
Feb 26, 2020 30.11 30.37 29.81 29.81 3,864,066 -0.22(-0.73%)
Feb 25, 2020 30.87 30.87 29.95 30.03 3,120,961 -0.70(-2.28%)
Feb 24, 2020 30.49 30.88 30.36 30.73 5,670,050 -1.63(-5.04%)
Feb 21, 2020 32.50 32.53 32.24 32.36 3,269,151 -0.15(-0.45%)
Feb 20, 2020 33.03 33.03 32.47 32.51 2,638,319 -0.51(-1.54%)
Feb 19, 2020 33.12 33.20 32.92 33.02 3,155,992 -0.08(-0.25%)
Feb 18, 2020 32.82 33.16 32.82 33.10 3,897,134 -0.08(-0.25%)
Feb 14, 2020 33.45 33.46 32.95 33.18 3,288,311 -0.20(-0.60%)
Feb 13, 2020 33.41 33.54 33.25 33.38 2,939,678 -0.24(-0.71%)
Feb 12, 2020 33.74 33.81 33.44 33.62 3,050,292 +0.55(+1.65%)
Feb 11, 2020 33.09 33.23 32.99 33.07 3,232,727 +0.30(+0.90%)
Feb 10, 2020 32.50 32.79 32.46 32.78 3,328,630 -0.01(-0.02%)
Feb 07, 2020 32.97 33.12 32.68 32.79 3,267,282 -0.94(-2.78%)
Feb 06, 2020 33.83 33.95 33.62 33.72 4,597,688 -0.21(-0.61%)
Feb 05, 2020 34.01 34.02 33.68 33.93 4,000,912 +0.44(+1.30%)
Feb 04, 2020 33.40 33.55 33.27 33.49 3,783,044 +0.89(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.